213,400€
-0,79%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 214,95 | 215,05 | 212,75 | 213,40 | -0,79% | 160,00 |
| 26.11.2025 | 215,20 | 216,10 | 212,05 | 215,10 | -0,05% | - |
| 25.11.2025 | 211,55 | 215,80 | 208,90 | 215,20 | 2,04% | - |
| 24.11.2025 | 215,85 | 216,40 | 210,35 | 210,90 | -2,25% | 135,00 |
| 21.11.2025 | 209,75 | 215,80 | 208,80 | 215,75 | 3,68% | - |
| 20.11.2025 | 212,00 | 212,30 | 207,60 | 208,10 | -0,24% | - |
| 19.11.2025 | 209,35 | 210,85 | 207,60 | 208,60 | 0,53% | 3,00 |
| 18.11.2025 | 207,60 | 210,75 | 206,55 | 207,50 | -0,91% | - |
| 17.11.2025 | 211,30 | 211,65 | 209,05 | 209,40 | 0,00% | - |
| 14.11.2025 | 210,85 | 211,65 | 208,75 | 209,40 | -1,06% | - |
| 13.11.2025 | 212,50 | 212,50 | 210,60 | 211,65 | -0,26% | - |
| 12.11.2025 | 212,35 | 213,90 | 210,90 | 212,20 | 0,52% | - |
| 11.11.2025 | 211,20 | 212,50 | 210,60 | 211,10 | -0,14% | - |
| 10.11.2025 | 213,95 | 214,20 | 209,40 | 211,40 | -0,40% | - |
| 07.11.2025 | 212,15 | 213,00 | 210,35 | 212,25 | 0,12% | - |
| 06.11.2025 | 211,80 | 214,20 | 211,15 | 212,00 | -0,42% | 40,00 |
| 05.11.2025 | 212,95 | 214,70 | 211,45 | 212,90 | 0,19% | - |
| 04.11.2025 | 209,60 | 213,70 | 208,30 | 212,50 | 0,85% | - |
| 03.11.2025 | 212,10 | 212,65 | 209,05 | 210,70 | -0,28% | - |
| 31.10.2025 | 210,85 | 212,75 | 208,95 | 211,30 | 1,44% | - |
| 30.10.2025 | 209,50 | 213,85 | 208,15 | 208,30 | -0,97% | 50,00 |
| 29.10.2025 | 211,85 | 212,45 | 206,02 | 210,35 | -0,17% | - |
| 28.10.2025 | 212,45 | 213,95 | 210,70 | 210,70 | -0,38% | - |
| 27.10.2025 | 213,60 | 214,10 | 209,30 | 211,50 | -5,54% | 60,00 |
| 24.10.2025 | 222,40 | 224,35 | 208,10 | 223,90 | 2,94% | 32,00 |
| 23.10.2025 | 218,40 | 222,20 | 217,50 | 217,50 | -1,27% | - |
| 22.10.2025 | 221,00 | 222,45 | 217,95 | 220,30 | -0,47% | 50,00 |
| 21.10.2025 | 216,95 | 222,25 | 216,60 | 221,35 | 2,38% | - |
| 20.10.2025 | 214,35 | 217,20 | 213,60 | 216,20 | 1,45% | 5,00 |
| 17.10.2025 | 210,00 | 214,25 | 209,15 | 213,10 | -0,35% | - |
| 16.10.2025 | 212,60 | 213,90 | 211,25 | 213,85 | 0,87% | - |
| 15.10.2025 | 214,15 | 216,50 | 211,50 | 212,00 | -0,38% | - |
| 14.10.2025 | 209,55 | 214,85 | 209,25 | 212,80 | 0,81% | 4,00 |
| 13.10.2025 | 213,05 | 214,05 | 210,55 | 211,10 | 0,43% | 124,00 |
| 10.10.2025 | 215,45 | 216,15 | 210,15 | 210,20 | -2,55% | - |
| 09.10.2025 | 217,45 | 219,00 | 214,65 | 215,70 | -0,83% | - |
| 08.10.2025 | 220,30 | 221,65 | 216,95 | 217,50 | -0,78% | - |
| 07.10.2025 | 221,35 | 222,35 | 218,75 | 219,20 | -0,54% | 720,00 |
| 06.10.2025 | 222,50 | 223,80 | 219,35 | 220,40 | -0,05% | - |
| 03.10.2025 | 223,15 | 223,95 | 220,20 | 220,50 | -0,18% | - |
| 02.10.2025 | 221,75 | 223,65 | 220,30 | 220,90 | -0,09% | - |
| 01.10.2025 | 221,30 | 748,20 | 219,60 | 221,10 | -0,20% | - |
| 30.09.2025 | 221,25 | 222,90 | 220,20 | 221,55 | -0,34% | - |
| 29.09.2025 | 223,15 | 226,75 | 132,20 | 222,30 | -0,13% | 30,00 |
| 26.09.2025 | 220,90 | 223,95 | 220,70 | 222,60 | 0,72% | - |
| 25.09.2025 | 221,30 | 221,95 | 220,30 | 221,00 | -0,23% | 36,00 |
| 24.09.2025 | 221,60 | 223,15 | 218,10 | 221,50 | 0,59% | - |
| 23.09.2025 | 221,00 | 223,20 | 219,80 | 220,20 | -0,41% | - |
| 22.09.2025 | 223,15 | 223,25 | 220,65 | 221,10 | -1,03% | 140,00 |
| 19.09.2025 | 223,85 | 225,10 | 222,60 | 223,40 | 0,45% | 24,00 |
| 18.09.2025 | 223,40 | 225,05 | 222,30 | 222,40 | 0,59% | 10,00 |
| 17.09.2025 | 220,85 | 221,30 | 220,70 | 221,10 | 0,23% | - |
| 16.09.2025 | 224,30 | 224,30 | 219,65 | 220,60 | -1,32% | 40,00 |
| 15.09.2025 | 224,75 | 225,25 | 223,05 | 223,55 | -1,48% | 33,00 |
| 12.09.2025 | 227,20 | 228,00 | 224,25 | 226,90 | 0,44% | 11,00 |
| 11.09.2025 | 224,60 | 227,15 | 224,00 | 225,90 | 0,85% | - |
| 10.09.2025 | 224,45 | 228,05 | 222,40 | 224,00 | 0,27% | 35,00 |
| 09.09.2025 | 226,65 | 227,25 | 222,65 | 223,40 | -0,71% | - |
| 08.09.2025 | 227,35 | 227,75 | 224,45 | 225,00 | -0,75% | - |
| 05.09.2025 | 228,05 | 228,95 | 225,20 | 226,70 | -0,55% | - |
| 04.09.2025 | 224,35 | 228,10 | 223,60 | 227,95 | 2,36% | - |
| 03.09.2025 | 225,45 | 226,15 | 222,70 | 222,70 | -1,07% | 26,00 |
| 02.09.2025 | 225,70 | 226,50 | 223,45 | 225,10 | -0,18% | - |
| 01.09.2025 | 225,75 | 226,30 | 221,30 | 225,50 | -0,38% | - |
| 29.08.2025 | 227,60 | 229,25 | 225,65 | 226,35 | -0,02% | - |
| 28.08.2025 | 229,00 | 230,50 | 226,00 | 226,40 | -1,18% | 3,00 |
| 27.08.2025 | 229,25 | 231,20 | 228,65 | 229,10 | 0,31% | - |
| 26.08.2025 | 229,05 | 230,30 | 228,40 | 228,40 | -0,61% | - |
| 25.08.2025 | 229,70 | 231,80 | 204,00 | 229,80 | -0,07% | - |
| 22.08.2025 | 225,15 | 230,30 | 224,35 | 229,95 | 2,11% | 2,00 |
| 21.08.2025 | 225,05 | 226,50 | 219,65 | 225,20 | 0,13% | - |
| 20.08.2025 | 226,00 | 227,75 | 223,30 | 224,90 | -0,73% | - |
| 19.08.2025 | 221,95 | 226,90 | 221,50 | 226,55 | 1,89% | 4,00 |
| 18.08.2025 | 221,60 | 223,25 | 216,60 | 222,35 | 0,72% | 70,00 |
| 15.08.2025 | 225,65 | 225,80 | 220,75 | 220,75 | -2,08% | - |
| 14.08.2025 | 218,30 | 228,45 | 218,30 | 225,45 | -1,29% | - |
| 13.08.2025 | 222,95 | 228,50 | 216,70 | 228,40 | 2,31% | - |
| 12.08.2025 | 221,20 | 223,60 | 221,00 | 223,25 | 0,81% | - |
| 11.08.2025 | 220,40 | 222,45 | 219,45 | 221,45 | 0,32% | 20,00 |
| 08.08.2025 | 220,70 | 222,15 | 219,00 | 220,75 | 0,25% | - |
| 07.08.2025 | 221,10 | 223,10 | 219,70 | 220,20 | -0,36% | 1,00 |
| 06.08.2025 | 222,40 | 222,80 | 203,60 | 221,00 | -0,09% | - |
| 05.08.2025 | 220,00 | 221,80 | 219,40 | 221,20 | 0,96% | 20,00 |
| 04.08.2025 | 218,90 | 220,70 | 214,30 | 219,10 | 0,50% | - |
| 01.08.2025 | 223,40 | 223,45 | 215,95 | 218,00 | -2,68% | - |
| 31.07.2025 | 222,90 | 225,45 | 217,75 | 224,00 | 0,92% | - |
| 30.07.2025 | 225,50 | 232,10 | 218,30 | 221,95 | -1,11% | - |
| 29.07.2025 | 224,95 | 226,15 | 221,90 | 224,45 | 0,09% | - |
| 28.07.2025 | 223,95 | 225,80 | 223,55 | 224,25 | 0,56% | 140,00 |
| 25.07.2025 | 223,40 | 224,25 | 221,90 | 223,00 | 0,09% | - |
| 24.07.2025 | 223,75 | 238,50 | 216,20 | 222,80 | -0,34% | - |
| 23.07.2025 | 222,40 | 224,85 | 220,75 | 223,55 | 0,97% | - |
| 22.07.2025 | 217,90 | 221,90 | 214,20 | 221,40 | 1,68% | - |
| 21.07.2025 | 219,65 | 220,40 | 217,60 | 217,75 | -0,77% | - |
| 18.07.2025 | 222,25 | 223,10 | 217,85 | 219,45 | -1,28% | - |
| 17.07.2025 | 221,00 | 228,50 | 202,70 | 222,30 | 0,68% | - |
| 16.07.2025 | 220,40 | 230,40 | 216,35 | 220,80 | -0,09% | 10,00 |
| 15.07.2025 | 221,20 | 232,00 | 220,90 | 221,00 | 0,05% | - |
| 14.07.2025 | 221,25 | 222,20 | 219,00 | 220,90 | -0,61% | - |
| 11.07.2025 | 223,80 | 227,80 | 217,30 | 222,25 | -0,74% | - |